CIE Automotive, S.A. (VIE:CIE)
Austria · Delayed Price · Currency is EUR 26.85
+0.10 (0.37%)
Last updated: Sep 22, 2025, 1:00 PM CET
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 25, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 24, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Sep 23, 2025 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | 1.12% | - |
| Sep 22, 2025 | 26.60 | 27.20 | 26.60 | 26.90 | 26.90 | 0.56% | - |
| Sep 19, 2025 | 26.70 | 26.75 | 26.55 | 26.75 | 26.75 | 0.75% | - |
| Sep 18, 2025 | 26.75 | 26.75 | 26.40 | 26.55 | 26.55 | 0.19% | - |
| Sep 17, 2025 | 26.45 | 26.50 | 26.40 | 26.50 | 26.50 | -0.56% | - |
| Sep 16, 2025 | 26.75 | 26.75 | 26.50 | 26.65 | 26.65 | -1.11% | - |
| Sep 15, 2025 | 27.20 | 27.20 | 26.95 | 26.95 | 26.95 | - | - |
| Sep 12, 2025 | 27.05 | 27.05 | 26.80 | 26.95 | 26.95 | - | - |
| Sep 11, 2025 | 27.00 | 27.10 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Sep 10, 2025 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 9, 2025 | 27.45 | 27.45 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 8, 2025 | 27.25 | 27.25 | 27.10 | 27.20 | 27.20 | - | - |
| Sep 5, 2025 | 27.20 | 27.20 | 27.15 | 27.20 | 27.20 | 0.37% | - |
| Sep 4, 2025 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | 0.37% | - |
| Sep 3, 2025 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 0.56% | - |
| Sep 2, 2025 | 27.05 | 27.05 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Sep 1, 2025 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | -0.74% | - |
| Aug 29, 2025 | 27.05 | 27.15 | 26.95 | 27.15 | 27.15 | 0.18% | - |
| Aug 28, 2025 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 0.93% | - |
| Aug 27, 2025 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | -0.74% | - |
| Aug 26, 2025 | 27.05 | 27.05 | 26.95 | 27.05 | 27.05 | -0.37% | - |
| Aug 25, 2025 | 27.05 | 27.15 | 26.95 | 27.15 | 27.15 | 0.56% | - |
| Aug 22, 2025 | 26.80 | 27.05 | 26.80 | 27.00 | 27.00 | 0.56% | - |
| Aug 21, 2025 | 26.80 | 26.85 | 26.80 | 26.85 | 26.85 | 0.75% | - |
| Aug 20, 2025 | 26.55 | 26.65 | 26.55 | 26.65 | 26.65 | 0.38% | - |
| Aug 19, 2025 | 26.35 | 26.55 | 26.35 | 26.55 | 26.55 | 1.14% | - |
| Aug 18, 2025 | 26.65 | 26.65 | 26.25 | 26.25 | 26.25 | -0.57% | - |
| Aug 15, 2025 | 26.65 | 26.65 | 26.40 | 26.40 | 26.40 | 0.19% | - |
| Aug 14, 2025 | 26.35 | 26.35 | 26.25 | 26.35 | 26.35 | 0.19% | - |
| Aug 13, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 1.15% | - |
| Aug 12, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 0.58% | - |
| Aug 11, 2025 | 26.20 | 26.20 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 8, 2025 | 25.85 | 25.90 | 25.85 | 25.85 | 25.85 | 0.58% | - |
| Aug 7, 2025 | 26.10 | 26.10 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Aug 6, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Aug 5, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.16% | - |
| Aug 4, 2025 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -1.33% | - |
| Aug 1, 2025 | 26.30 | 26.50 | 26.25 | 26.25 | 26.25 | -0.57% | - |
| Jul 31, 2025 | 26.45 | 26.45 | 26.30 | 26.40 | 26.40 | -1.12% | - |
| Jul 30, 2025 | 26.75 | 26.80 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Jul 29, 2025 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 1.51% | - |
| Jul 28, 2025 | 26.70 | 26.70 | 26.45 | 26.50 | 26.50 | 0.76% | - |
| Jul 25, 2025 | 26.15 | 26.60 | 26.15 | 26.30 | 26.30 | -0.94% | - |
| Jul 24, 2025 | 26.75 | 26.75 | 26.55 | 26.55 | 26.55 | 4.12% | - |
| Jul 23, 2025 | 24.65 | 25.50 | 24.65 | 25.50 | 25.50 | 3.87% | - |
| Jul 22, 2025 | 24.70 | 24.70 | 24.50 | 24.55 | 24.55 | - | - |
| Jul 21, 2025 | 24.35 | 24.60 | 24.35 | 24.55 | 24.55 | 0.61% | - |